Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Woomera Mining Limited (WML.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0100

-0.0010

(-9.09%)

At close: 02:33PM AEST

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	0.0110	0.0120	0.0100	0.0100	0.0100	1,824,713
27 Sept 2023	0.0120	0.0120	0.0110	0.0110	0.0110	-
26 Sept 2023	-	-	-	-	-	-
25 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	30,000
22 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	50,000
21 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	60,000
20 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
19 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	322,797
18 Sept 2023	0.0120	0.0130	0.0120	0.0120	0.0120	600,000
15 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	607,747
14 Sept 2023	0.0125	0.0125	0.0120	0.0120	0.0120	400,000
13 Sept 2023	-	-	-	-	-	-
12 Sept 2023	0.0125	0.0125	0.0125	0.0125	0.0125	60,000
11 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	300,000
08 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,090,000
07 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	457,553
06 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	750,000
05 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	313,333
04 Sept 2023	0.0130	0.0130	0.0120	0.0130	0.0130	207,142
01 Sept 2023	0.0125	0.0125	0.0125	0.0125	0.0125	63,000
31 Aug 2023	0.0120	0.0120	0.0120	0.0120	0.0120	524,360
30 Aug 2023	0.0120	0.0120	0.0120	0.0120	0.0120	564,000
29 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	30,000
28 Aug 2023	0.0120	0.0120	0.0120	0.0120	0.0120	634,108
25 Aug 2023	0.0120	0.0120	0.0120	0.0120	0.0120	719,300
24 Aug 2023	0.0120	0.0120	0.0120	0.0120	0.0120	150,000
23 Aug 2023	-	-	-	-	-	-
22 Aug 2023	0.0120	0.0120	0.0120	0.0120	0.0120	561,432
21 Aug 2023	0.0120	0.0120	0.0120	0.0120	0.0120	362,922
18 Aug 2023	0.0130	0.0130	0.0120	0.0120	0.0120	95,054
17 Aug 2023	0.0115	0.0120	0.0115	0.0120	0.0120	284,040
16 Aug 2023	0.0120	0.0130	0.0100	0.0120	0.0120	1,039,040
15 Aug 2023	0.0120	0.0130	0.0110	0.0130	0.0130	213,454
14 Aug 2023	-	-	-	-	-	-
11 Aug 2023	-	-	-	-	-	-
10 Aug 2023	0.0110	0.0120	0.0110	0.0110	0.0110	517,693
09 Aug 2023	0.0105	0.0105	0.0105	0.0105	0.0105	980,000
08 Aug 2023	0.0100	0.0120	0.0100	0.0120	0.0120	2,689,124
07 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	95,000
04 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	410,000
03 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	828,400
02 Aug 2023	-	-	-	-	-	-
01 Aug 2023	-	-	-	-	-	-
31 July 2023	-	-	-	-	-	-
28 July 2023	0.0100	0.0110	0.0100	0.0110	0.0110	278,440
27 July 2023	-	-	-	-	-	-
26 July 2023	0.0110	0.0110	0.0100	0.0110	0.0110	2,511,134
25 July 2023	-	-	-	-	-	-
24 July 2023	0.0125	0.0125	0.0120	0.0120	0.0120	832,500
21 July 2023	0.0130	0.0130	0.0130	0.0130	0.0130	43,333
20 July 2023	-	-	-	-	-	-
19 July 2023	-	-	-	-	-	-
18 July 2023	-	-	-	-	-	-
17 July 2023	-	-	-	-	-	-
14 July 2023	-	-	-	-	-	-
13 July 2023	-	-	-	-	-	-
12 July 2023	-	-	-	-	-	-
11 July 2023	-	-	-	-	-	-
10 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	217,679
07 July 2023	0.0130	0.0130	0.0130	0.0130	0.0130	447,814
06 July 2023	-	-	-	-	-	-
05 July 2023	-	-	-	-	-	-
04 July 2023	-	-	-	-	-	-
03 July 2023	-	-	-	-	-	-
30 June 2023	0.0140	0.0140	0.0130	0.0130	0.0130	392,640
29 June 2023	0.0120	0.0130	0.0120	0.0130	0.0130	233,232
28 June 2023	0.0130	0.0130	0.0120	0.0120	0.0120	897,794
27 June 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
26 June 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
23 June 2023	0.0130	0.0130	0.0120	0.0120	0.0120	666,304
22 June 2023	-	-	-	-	-	-
21 June 2023	-	-	-	-	-	-
20 June 2023	0.0140	0.0140	0.0125	0.0125	0.0125	711,000
19 June 2023	0.0130	0.0140	0.0130	0.0130	0.0130	1,277,027
16 June 2023	-	-	-	-	-	-
15 June 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,120,160
14 June 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
13 June 2023	0.0130	0.0140	0.0130	0.0130	0.0130	876,106
09 June 2023	0.0130	0.0140	0.0130	0.0130	0.0130	57,829
08 June 2023	0.0140	0.0140	0.0140	0.0140	0.0140	784,010
07 June 2023	0.0140	0.0140	0.0140	0.0140	0.0140	38,000
06 June 2023	0.0140	0.0140	0.0130	0.0140	0.0140	1,000,000
05 June 2023	0.0150	0.0150	0.0140	0.0150	0.0150	1,200,108
02 June 2023	0.0140	0.0150	0.0140	0.0150	0.0150	1,789,267
01 June 2023	0.0140	0.0140	0.0140	0.0140	0.0140	292,732
31 May 2023	0.0140	0.0140	0.0120	0.0130	0.0130	949,816
30 May 2023	0.0130	0.0150	0.0130	0.0130	0.0130	947,688
29 May 2023	-	-	-	-	-	-
26 May 2023	-	-	-	-	-	-
25 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	500,000
24 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	500,000
23 May 2023	-	-	-	-	-	-
22 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	134
19 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	300,174
18 May 2023	-	-	-	-	-	-
17 May 2023	0.0120	0.0130	0.0120	0.0130	0.0130	-
16 May 2023	0.0120	0.0120	0.0110	0.0110	0.0110	500,008
15 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	900,000
12 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	200,000
11 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	736,753
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,222.50-7.30(-0.10%)

AUD/USD0.6418+0.0019(+0.30%)

ASX 2007,024.80-5.50(-0.08%)

OIL91.54-2.14(-2.28%)

GOLD1,878.50-12.40(-0.66%)

Bitcoin AUD42,325.58+1,484.16(+3.63%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Woomera Mining Limited (WML.XA)

ALL ORDS
7,222.50
-7.30(-0.10%)

AUD/USD
0.6418
+0.0019(+0.30%)

ASX 200
7,024.80
-5.50(-0.08%)

OIL
91.54
-2.14(-2.28%)

GOLD
1,878.50
-12.40(-0.66%)

Bitcoin AUD
42,325.58
+1,484.16(+3.63%)